KGF.LKGF.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $317.00 | $317.50 | $310.30 | $312.70 | 405,844 |
| 1/14/2026 | $313.10 | $318.00 | $311.20 | $317.20 | 3.74M |
| 1/13/2026 | $324.40 | $326.80 | $310.90 | $312.80 | 7.99M |
| 1/12/2026 | $322.30 | $326.32 | $322.00 | $324.90 | 2.51M |
| 1/9/2026 | $326.80 | $326.80 | $321.70 | $322.60 | 3.53M |
| 1/8/2026 | $329.00 | $330.50 | $319.60 | $326.50 | 5.84M |
| 1/7/2026 | $322.90 | $329.90 | $320.64 | $329.70 | 3.43M |
| 1/6/2026 | $319.30 | $321.40 | $315.60 | $321.40 | 5.94M |
| 1/5/2026 | $318.00 | $320.40 | $312.06 | $319.20 | 6.46M |
| 1/2/2026 | $315.00 | $316.40 | $311.00 | $316.40 | 7.75M |
| 12/31/2025 | $315.00 | $315.60 | $312.70 | $312.70 | 1.22M |
| 12/30/2025 | $312.10 | $315.30 | $311.70 | $314.70 | 1.80M |
| 12/29/2025 | $312.00 | $314.21 | $310.50 | $312.20 | 3.33M |
| 12/24/2025 | $311.80 | $312.60 | $310.20 | $311.80 | 482,077 |
| 12/23/2025 | $310.30 | $311.30 | $308.80 | $310.90 | 3.17M |
| 12/22/2025 | $309.50 | $310.60 | $307.00 | $309.90 | 7.54M |
| 12/19/2025 | $309.50 | $310.80 | $308.30 | $310.40 | 18.26M |
| 12/18/2025 | $311.00 | $312.40 | $306.30 | $310.40 | 3.74M |
| 12/17/2025 | $310.00 | $312.90 | $309.30 | $310.50 | 7.77M |
| 12/16/2025 | $307.50 | $308.00 | $305.50 | $307.50 | 6.59M |
| 12/15/2025 | $304.20 | $307.00 | $302.30 | $306.00 | 5.47M |
| 12/12/2025 | $305.20 | $305.80 | $302.60 | $302.90 | 4.67M |
| 12/11/2025 | $302.70 | $304.60 | $300.10 | $304.30 | 3.13M |
| 12/10/2025 | $297.90 | $304.40 | $297.50 | $302.30 | 10.75M |
| 12/9/2025 | $306.20 | $309.50 | $305.90 | $305.90 | 3.77M |
| 12/8/2025 | $311.00 | $315.70 | $306.80 | $307.10 | 3.31M |
| 12/5/2025 | $311.40 | $315.90 | $309.13 | $312.00 | 4.10M |
| 12/4/2025 | $311.10 | $316.30 | $310.70 | $310.70 | 10.64M |
| 12/3/2025 | $310.30 | $313.30 | $306.20 | $311.10 | 4.93M |
| 12/2/2025 | $307.50 | $309.30 | $305.00 | $309.10 | 3.71M |
| 12/1/2025 | $305.30 | $306.80 | $301.50 | $305.70 | 5.20M |
| 11/28/2025 | $308.90 | $312.80 | $305.60 | $305.60 | 3.33M |
| 11/27/2025 | $304.80 | $307.40 | $303.10 | $307.10 | 2.33M |
| 11/26/2025 | $306.10 | $314.60 | $300.30 | $303.20 | 16.59M |
| 11/25/2025 | $312.00 | $313.00 | $303.00 | $309.90 | 7.55M |
| 11/24/2025 | $292.00 | $293.50 | $287.07 | $292.40 | 8.79M |
| 11/21/2025 | $285.10 | $291.80 | $285.00 | $291.50 | 9.95M |
| 11/20/2025 | $291.70 | $292.10 | $287.00 | $288.40 | 6.56M |
| 11/19/2025 | $291.10 | $293.00 | $289.20 | $289.20 | 6.88M |
| 11/18/2025 | $289.90 | $293.23 | $288.40 | $291.30 | 5.25M |
| 11/17/2025 | $296.60 | $298.50 | $293.60 | $293.80 | 3.99M |
| 11/14/2025 | $307.20 | $307.20 | $293.90 | $295.60 | 5.88M |
| 11/13/2025 | $310.70 | $310.70 | $305.00 | $308.00 | 4.20M |
| 11/12/2025 | $307.60 | $310.20 | $301.90 | $310.20 | 9.52M |
| 11/11/2025 | $315.50 | $315.50 | $307.30 | $307.30 | 5.55M |
| 11/10/2025 | $311.40 | $314.20 | $311.10 | $312.40 | 14.29M |
| 11/7/2025 | $311.00 | $312.70 | $306.90 | $310.00 | 2.61M |
| 11/6/2025 | $310.30 | $313.70 | $309.45 | $310.50 | 4.73M |
| 11/5/2025 | $306.80 | $309.90 | $305.40 | $309.80 | 3.58M |
| 11/4/2025 | $303.50 | $307.60 | $300.80 | $307.00 | 4.33M |
| 11/3/2025 | $309.30 | $311.30 | $304.90 | $304.90 | 2.88M |
| 10/31/2025 | $313.20 | $314.00 | $307.80 | $308.80 | 3.45M |
| 10/30/2025 | $312.70 | $314.20 | $310.20 | $313.10 | 5.79M |
| 10/29/2025 | $313.00 | $314.50 | $311.30 | $313.10 | 3.78M |
| 10/28/2025 | $311.20 | $314.20 | $308.10 | $312.40 | 4.73M |
| 10/27/2025 | $317.50 | $318.40 | $311.60 | $311.60 | 7.43M |
| 10/24/2025 | $317.50 | $320.60 | $314.50 | $316.90 | 10.83M |
| 10/23/2025 | $309.70 | $312.20 | $307.70 | $311.10 | 3.69M |
| 10/22/2025 | $300.70 | $310.80 | $300.10 | $307.50 | 3.89M |
| 10/21/2025 | $302.90 | $303.60 | $298.80 | $298.80 | 7.77M |
| 10/20/2025 | $304.30 | $305.00 | $301.00 | $303.00 | 10.16M |
| 10/17/2025 | $300.60 | $304.00 | $297.50 | $303.70 | 13.90M |